Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.685 | 2.696 | 2.613 | 2.663 | 13,512,078 | -0.03(-1.23%) |
Sep 29, 2014 | 2.685 | 2.763 | 2.669 | 2.696 | 14,479,521 | -0.08(-2.99%) |
Sep 26, 2014 | 2.802 | 2.807 | 2.780 | 2.780 | 9,276,484 | -0.05(-1.76%) |
Sep 25, 2014 | 2.835 | 2.851 | 2.802 | 2.830 | 11,951,403 | -0.03(-0.97%) |
Sep 24, 2014 | 2.835 | 2.879 | 2.818 | 2.857 | 10,676,692 | +0.03(+0.98%) |
Sep 23, 2014 | 2.852 | 2.896 | 2.824 | 2.830 | 5,944,402 | -0.03(-1.16%) |
Sep 22, 2014 | 2.902 | 2.918 | 2.830 | 2.863 | 8,006,459 | -0.11(-3.55%) |
Sep 19, 2014 | 2.979 | 2.996 | 2.946 | 2.968 | 11,390,738 | +0.01(+0.19%) |
Sep 18, 2014 | 2.932 | 3.018 | 2.924 | 2.963 | 13,302,533 | +0.00(+0.00%) |
Sep 17, 2014 | 2.974 | 2.999 | 2.941 | 2.963 | 15,560,658 | +0.01(+0.19%) |
Sep 16, 2014 | 2.952 | 2.996 | 2.946 | 2.957 | 13,457,526 | +0.01(+0.38%) |
Sep 15, 2014 | 2.974 | 3.002 | 2.924 | 2.946 | 6,832,661 | -0.01(-0.19%) |
Sep 12, 2014 | 2.929 | 2.979 | 2.924 | 2.952 | 12,103,293 | -0.03(-1.11%) |
Sep 11, 2014 | 3.013 | 3.018 | 2.963 | 2.985 | 15,811,981 | -0.03(-1.10%) |
Sep 10, 2014 | 3.068 | 3.074 | 2.990 | 3.018 | 20,138,900 | -0.11(-3.37%) |
Sep 09, 2014 | 3.151 | 3.174 | 3.101 | 3.124 | 13,018,161 | -0.10(-3.10%) |
Sep 08, 2014 | 3.323 | 3.351 | 3.207 | 3.223 | 14,093,910 | -0.12(-3.49%) |
Sep 05, 2014 | 3.351 | 3.362 | 3.284 | 3.340 | 8,642,908 | -0.02(-0.50%) |
Sep 04, 2014 | 3.357 | 3.412 | 3.357 | 3.357 | 10,178,784 | +0.04(+1.17%) |
Sep 03, 2014 | 3.262 | 3.368 | 3.262 | 3.318 | 15,991,765 | +0.08(+2.40%) |
Sep 02, 2014 | 3.162 | 3.257 | 3.162 | 3.240 | 11,825,933 | +0.03(+0.86%) |
Aug 29, 2014 | 3.207 | 3.212 | 3.212 | 3.212 | 6,971,200 | +0.01(+0.35%) |
Aug 28, 2014 | 3.296 | 3.301 | 3.179 | 3.201 | 14,715,466 | -0.14(-4.15%) |
Aug 27, 2014 | 3.307 | 3.354 | 3.296 | 3.340 | 9,408,255 | +0.05(+1.52%) |
Aug 26, 2014 | 3.218 | 3.312 | 3.207 | 3.290 | 12,188,471 | +0.10(+3.13%) |
Aug 25, 2014 | 3.174 | 3.207 | 3.146 | 3.190 | 11,407,252 | +0.04(+1.41%) |
Aug 22, 2014 | 3.135 | 3.162 | 3.124 | 3.146 | 6,561,007 | +0.01(+0.18%) |
Aug 21, 2014 | 3.157 | 3.168 | 3.132 | 3.140 | 8,553,227 | +0.00(+0.00%) |
Aug 20, 2014 | 3.140 | 3.140 | 3.124 | 3.140 | 4,458,142 | +0.01(+0.18%) |
Aug 19, 2014 | 3.090 | 3.168 | 3.090 | 3.135 | 17,778,054 | +0.04(+1.44%) |
Aug 18, 2014 | 3.096 | 3.107 | 3.057 | 3.090 | 6,530,263 | +0.01(+0.36%) |
Aug 15, 2014 | 3.112 | 3.112 | 3.040 | 3.079 | 9,425,814 | -0.01(-0.18%) |
Aug 14, 2014 | 3.101 | 3.112 | 3.068 | 3.085 | 20,877,470 | -0.02(-0.54%) |
Aug 13, 2014 | 3.190 | 3.196 | 3.051 | 3.101 | 15,237,220 | -0.08(-2.61%) |
Aug 12, 2014 | 3.207 | 3.229 | 3.185 | 3.185 | 5,790,956 | -0.04(-1.18%) |
Aug 11, 2014 | 3.261 | 3.267 | 3.214 | 3.223 | 6,782,309 | -0.02(-0.68%) |
Aug 08, 2014 | 3.201 | 3.248 | 3.190 | 3.245 | 5,359,592 | +0.03(+1.03%) |
Aug 07, 2014 | 3.250 | 3.272 | 3.184 | 3.212 | 11,276,176 | -0.03(-0.85%) |
Aug 06, 2014 | 3.212 | 3.267 | 3.212 | 3.239 | 7,795,532 | +0.03(+1.03%) |
Aug 05, 2014 | 3.228 | 3.270 | 3.195 | 3.206 | 8,083,763 | -0.06(-1.69%) |
Aug 04, 2014 | 3.239 | 3.281 | 3.206 | 3.261 | 9,738,654 | +0.03(+1.03%) |
Aug 01, 2014 | 3.239 | 3.295 | 3.212 | 3.228 | 10,708,703 | -0.02(-0.68%) |
Jul 31, 2014 | 3.234 | 3.295 | 3.223 | 3.250 | 10,892,369 | -0.06(-1.84%) |
Jul 30, 2014 | 3.339 | 3.369 | 3.289 | 3.311 | 18,357,414 | -0.11(-3.23%) |
Jul 29, 2014 | 3.422 | 3.433 | 3.383 | 3.422 | 7,133,496 | +0.01(+0.16%) |
Jul 28, 2014 | 3.422 | 3.466 | 3.394 | 3.416 | 4,793,496 | +0.02(+0.65%) |
Jul 25, 2014 | 3.405 | 3.444 | 3.383 | 3.394 | 5,702,611 | -0.01(-0.16%) |
Jul 24, 2014 | 3.333 | 3.444 | 3.322 | 3.400 | 11,761,715 | +0.11(+3.19%) |
Jul 23, 2014 | 3.289 | 3.317 | 3.267 | 3.295 | 8,183,189 | -0.01(-0.17%) |
Jul 22, 2014 | 3.314 | 3.344 | 3.300 | 3.300 | 9,904,894 | -0.02(-0.67%) |
Jul 21, 2014 | 3.322 | 3.333 | 3.278 | 3.322 | 12,210,403 | -0.02(-0.50%) |
Jul 18, 2014 | 3.422 | 3.444 | 3.322 | 3.339 | 18,830,012 | -0.03(-0.82%) |
Jul 17, 2014 | 3.466 | 3.477 | 3.344 | 3.366 | 23,757,740 | -0.15(-4.25%) |
Jul 16, 2014 | 3.576 | 3.599 | 3.460 | 3.516 | 10,704,163 | -0.01(-0.16%) |
Jul 15, 2014 | 3.494 | 3.543 | 3.471 | 3.521 | 12,985,015 | +0.04(+1.27%) |
Jul 14, 2014 | 3.466 | 3.516 | 3.447 | 3.477 | 8,377,320 | +0.03(+0.80%) |
Jul 11, 2014 | 3.388 | 3.455 | 3.383 | 3.449 | 9,629,868 | +0.01(+0.32%) |
Jul 10, 2014 | 3.433 | 3.455 | 3.400 | 3.438 | 11,723,712 | -0.04(-1.11%) |
Jul 09, 2014 | 3.449 | 3.499 | 3.444 | 3.477 | 6,794,546 | +0.03(+0.96%) |
Jul 08, 2014 | 3.466 | 3.471 | 3.427 | 3.444 | 7,833,087 | -0.02(-0.64%) |
Jul 07, 2014 | 3.400 | 3.491 | 3.372 | 3.466 | 10,277,708 | +0.10(+2.96%) |
Jul 03, 2014 | 3.311 | 3.366 | 3.366 | 3.366 | 10,567,832 | +0.06(+1.67%) |
Jul 02, 2014 | 3.245 | 3.317 | 3.212 | 3.311 | 15,714,761 | +0.06(+1.70%) |